Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ellie Mae Inc
(NY:
ELLI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
81.31
82.17
81.15
82.13
425,967
+1.10(+1.36%)
Sep 28, 2017
83.29
83.29
80.71
81.03
486,435
-2.63(-3.14%)
Sep 27, 2017
83.73
84.78
83.36
83.66
485,737
+0.56(+0.67%)
Sep 26, 2017
84.33
84.76
83.03
83.10
328,595
-0.68(-0.81%)
Sep 25, 2017
85.73
85.88
83.44
83.78
375,952
-1.95(-2.27%)
Sep 22, 2017
84.69
85.83
84.34
85.73
245,008
+0.97(+1.14%)
Sep 21, 2017
84.90
85.56
83.99
84.76
215,046
-0.12(-0.14%)
Sep 20, 2017
84.75
85.19
84.29
84.88
235,628
-0.05(-0.06%)
Sep 19, 2017
85.98
85.98
84.77
84.93
200,909
-0.77(-0.90%)
Sep 18, 2017
85.68
87.33
85.27
85.70
487,817
+0.30(+0.35%)
Sep 15, 2017
85.01
85.69
84.52
85.40
463,201
+0.37(+0.44%)
Sep 14, 2017
83.58
85.06
83.27
85.03
320,240
+1.12(+1.33%)
Sep 13, 2017
84.24
85.05
83.58
83.91
315,132
-0.43(-0.51%)
Sep 12, 2017
84.22
84.38
82.89
84.34
265,062
+0.14(+0.17%)
Sep 11, 2017
83.84
85.20
83.84
84.20
262,875
+0.97(+1.17%)
Sep 08, 2017
84.11
85.46
82.76
83.23
333,514
-1.01(-1.20%)
Sep 07, 2017
83.99
84.98
83.37
84.24
503,826
+0.57(+0.68%)
Sep 06, 2017
84.58
85.03
83.47
83.67
315,969
-0.67(-0.79%)
Sep 05, 2017
85.60
86.39
83.95
84.34
332,056
-1.46(-1.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.